PetMed Express, Inc. - Price History
Monthly price history for PETS (PetMed Express, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.68 | $4.68 |
| March 2024 | $4.79 | $4.79 |
| February 2024 | $5.06 | $5.06 |
| January 2024 | $6.21 | $6.21 |
| December 2023 | $7.56 | $7.56 |
| November 2023 | $6.93 | $6.93 |
| October 2023 | $6.89 | $6.89 |
| September 2023 | $10.25 | $10.25 |
| August 2023 | $11.27 | $11.27 |
| July 2023 | $14.31 | $14.65 |
| June 2023 | $13.47 | $13.79 |
| May 2023 | $14.21 | $14.83 |
| April 2023 | $14.73 | $15.37 |
| March 2023 | $15.56 | $16.24 |
| February 2023 | $18 | $18.78 |
| January 2023 | $20.28 | $21.48 |
| December 2022 | $16.71 | $17.70 |
| November 2022 | $18.69 | $19.80 |
| October 2022 | $19.81 | $21.32 |
| September 2022 | $18.14 | $19.52 |
| August 2022 | $19.12 | $20.57 |
| July 2022 | $20 | $21.82 |
| June 2022 | $18.24 | $19.90 |
| May 2022 | $20.20 | $22.03 |
| April 2022 | $19.78 | $21.90 |
| March 2022 | $23.30 | $25.80 |
| February 2022 | $24.34 | $26.95 |
| January 2022 | $23.04 | $25.83 |
| December 2021 | $22.53 | $25.26 |
| November 2021 | $24.40 | $27.36 |
| October 2021 | $25.12 | $28.43 |
| September 2021 | $23.74 | $26.87 |
| August 2021 | $24.33 | $27.54 |
| July 2021 | $27.45 | $31.39 |
| June 2021 | $27.85 | $31.85 |
| May 2021 | $25.27 | $28.90 |
| April 2021 | $25.46 | $29.42 |
| March 2021 | $30.43 | $35.18 |
| February 2021 | $30.03 | $34.71 |
| January 2021 | $33.05 | $38.20 |
| December 2020 | $27.54 | $32.06 |
| November 2020 | $26.37 | $30.70 |
| October 2020 | $25.17 | $29.58 |
| September 2020 | $26.91 | $31.62 |
| August 2020 | $29.58 | $34.76 |
| July 2020 | $26.55 | $31.20 |
| June 2020 | $30.06 | $35.64 |
| May 2020 | $30.45 | $36.10 |
| April 2020 | $33.09 | $39.57 |
| March 2020 | $24.06 | $28.78 |
| February 2020 | $22.08 | $26.40 |
| January 2020 | $21.08 | $25.21 |
| December 2019 | $19.46 | $23.52 |
| November 2019 | $18.89 | $22.83 |
| October 2019 | $19.15 | $23.42 |
| September 2019 | $14.74 | $18.02 |
| August 2019 | $12.92 | $15.80 |
| July 2019 | $13.99 | $17.37 |
| June 2019 | $12.62 | $15.67 |
| May 2019 | $14.07 | $17.47 |
| April 2019 | $17.36 | $21.85 |
| March 2019 | $18.10 | $22.78 |
| February 2019 | $18.31 | $23.05 |
| January 2019 | $18.60 | $23.68 |
| December 2018 | $18.27 | $23.26 |
| November 2018 | $18.92 | $24.09 |
| October 2018 | $21.74 | $27.94 |
| September 2018 | $25.68 | $33.01 |
| August 2018 | $28.54 | $36.69 |
| July 2018 | $28.68 | $37.13 |
| June 2018 | $34.02 | $44.05 |
| May 2018 | $27.78 | $35.97 |
| April 2018 | $25.66 | $33.46 |
| March 2018 | $32.02 | $41.75 |
| February 2018 | $34.66 | $45.19 |
| January 2018 | $34.47 | $45.20 |
| December 2017 | $34.70 | $45.50 |
| November 2017 | $30.01 | $39.35 |
| October 2017 | $26.82 | $35.36 |
| September 2017 | $25.15 | $33.15 |
| August 2017 | $27.51 | $36.27 |
| July 2017 | $35.91 | $47.54 |
| June 2017 | $30.67 | $40.60 |
| May 2017 | $26.51 | $35.09 |
| April 2017 | $17.35 | $23.10 |
| March 2017 | $15.13 | $20.14 |
| February 2017 | $15.82 | $21.06 |
| January 2017 | $15.77 | $21.19 |
| December 2016 | $17.17 | $23.07 |
| November 2016 | $16.25 | $21.83 |
| October 2016 | $14.65 | $19.87 |
| September 2016 | $14.95 | $20.28 |
| August 2016 | $14.86 | $20.16 |
| July 2016 | $15.14 | $20.73 |
| June 2016 | $13.70 | $18.76 |
| May 2016 | $13.75 | $18.83 |
| April 2016 | $13.23 | $18.30 |
| March 2016 | $12.94 | $17.91 |
| February 2016 | $11.93 | $16.50 |
| January 2016 | $12.89 | $18.02 |
| December 2015 | $12.26 | $17.14 |
| November 2015 | $12.02 | $16.80 |
| October 2015 | $12.03 | $16.82 |
| September 2015 | $11.39 | $16.10 |
| August 2015 | $11.73 | $16.58 |
| July 2015 | $11.92 | $16.85 |
| June 2015 | $12.09 | $17.27 |
| May 2015 | $11.68 | $16.69 |
| April 2015 | $10.96 | $15.83 |
| March 2015 | $11.44 | $16.52 |
| February 2015 | $10.66 | $15.39 |
| January 2015 | $10.87 | $15.70 |
| December 2014 | $9.84 | $14.37 |
| November 2014 | $9.25 | $13.50 |
| October 2014 | $9.05 | $13.21 |
| September 2014 | $9.20 | $13.60 |
| August 2014 | $9.52 | $14.08 |
| July 2014 | $9.26 | $13.70 |
| June 2014 | $9 | $13.48 |
| May 2014 | $8.88 | $13.30 |
| April 2014 | $8.63 | $13.09 |
| March 2014 | $8.84 | $13.41 |
| February 2014 | $9.10 | $13.80 |
| January 2014 | $8.61 | $13.23 |
| December 2013 | $10.82 | $16.63 |
| November 2013 | $10.27 | $15.78 |
| October 2013 | $9.55 | $14.84 |
| September 2013 | $10.48 | $16.28 |
| August 2013 | $9.83 | $15.27 |
| July 2013 | $10.67 | $16.75 |
| June 2013 | $8.02 | $12.60 |
| May 2013 | $8.53 | $13.39 |
| April 2013 | $7.87 | $12.50 |
| March 2013 | $8.45 | $13.42 |
| February 2013 | $7.96 | $12.65 |
| January 2013 | $8.12 | $13.04 |
| December 2012 | $6.91 | $11.10 |
| November 2012 | $6.60 | $11.54 |
| October 2012 | $6.15 | $10.90 |
| September 2012 | $5.66 | $10.04 |
| August 2012 | $5.80 | $10.28 |
| July 2012 | $5.40 | $9.72 |
| June 2012 | $6.75 | $12.16 |
| May 2012 | $6.34 | $11.41 |
| April 2012 | $7.38 | $13.47 |
| March 2012 | $6.78 | $12.38 |
| February 2012 | $6.67 | $12.18 |
| January 2012 | $6.76 | $12.48 |
| December 2011 | $5.62 | $10.38 |
| November 2011 | $5.04 | $9.32 |
| October 2011 | $5.33 | $9.97 |
| September 2011 | $4.81 | $9 |
| August 2011 | $5.41 | $10.13 |
| July 2011 | $5.79 | $10.97 |
| June 2011 | $6.26 | $11.85 |
| May 2011 | $6.76 | $12.81 |
| April 2011 | $7.89 | $15.09 |
| March 2011 | $8.29 | $15.86 |
| February 2011 | $7.79 | $14.89 |
| January 2011 | $7.83 | $15.09 |
| December 2010 | $9.24 | $17.81 |
| November 2010 | $9.20 | $17.73 |
| October 2010 | $7.96 | $15.45 |
| September 2010 | $9.01 | $17.50 |
| August 2010 | $7.96 | $15.45 |
| July 2010 | $8.15 | $15.95 |
| June 2010 | $9.10 | $17.80 |
| May 2010 | $10.08 | $19.72 |
| April 2010 | $11.26 | $22.14 |
| March 2010 | $11.28 | $22.17 |
| February 2010 | $9.85 | $19.37 |
| January 2010 | $9.33 | $18.43 |
| December 2009 | $8.94 | $17.66 |
| November 2009 | $8.31 | $16.42 |
| October 2009 | $7.90 | $15.69 |
| September 2009 | $9.49 | $18.85 |
| August 2009 | $9.11 | $18.09 |
| July 2009 | $9.30 | $18.56 |
| June 2009 | $7.53 | $15.03 |
| May 2009 | $7.32 | $14.62 |
| April 2009 | $8.14 | $16.26 |
| March 2009 | $8.25 | $16.48 |
| February 2009 | $6.90 | $13.78 |
| January 2009 | $7.23 | $14.44 |
| December 2008 | $8.83 | $17.63 |
| November 2008 | $8.98 | $17.93 |
| October 2008 | $8.84 | $17.66 |
| September 2008 | $7.86 | $15.70 |
| August 2008 | $7.13 | $14.24 |
| July 2008 | $7.26 | $14.50 |
| June 2008 | $6.14 | $12.25 |
| May 2008 | $6.99 | $13.95 |
| April 2008 | $5.62 | $11.22 |
| March 2008 | $5.55 | $11.09 |
| February 2008 | $5.74 | $11.47 |
| January 2008 | $6.18 | $12.35 |
| December 2007 | $6.06 | $12.10 |
| November 2007 | $6.38 | $12.74 |
| October 2007 | $7.30 | $14.58 |
| September 2007 | $7.02 | $14.01 |
| August 2007 | $7.51 | $14.99 |
| July 2007 | $7.30 | $14.58 |
| June 2007 | $6.43 | $12.84 |
| May 2007 | $6.47 | $12.91 |
| April 2007 | $5.52 | $11.03 |
| March 2007 | $5.94 | $11.85 |
| February 2007 | $6.34 | $12.65 |
| January 2007 | $5.92 | $11.82 |
| December 2006 | $6.69 | $13.35 |
| November 2006 | $6.43 | $12.84 |
| October 2006 | $6.26 | $12.50 |
| September 2006 | $5.23 | $10.44 |
| August 2006 | $6.26 | $12.50 |
| July 2006 | $5.84 | $11.67 |
| June 2006 | $5.49 | $10.97 |
| May 2006 | $6.20 | $12.38 |
| April 2006 | $8.06 | $16.10 |
| March 2006 | $8.90 | $17.77 |
| February 2006 | $9.36 | $18.69 |
| January 2006 | $8.84 | $17.66 |
| December 2005 | $7.10 | $14.17 |
| November 2005 | $5.90 | $11.78 |
| October 2005 | $5.56 | $11.11 |
| September 2005 | $5.19 | $10.36 |
| August 2005 | $5.23 | $10.45 |
| July 2005 | $4.82 | $9.62 |
| June 2005 | $3.86 | $7.71 |
| May 2005 | $3.54 | $7.06 |
| April 2005 | $3.32 | $6.63 |
| March 2005 | $3.71 | $7.41 |
| February 2005 | $4.06 | $8.10 |
| January 2005 | $3.80 | $7.58 |
| December 2004 | $3.81 | $7.61 |
| November 2004 | $3.26 | $6.50 |
| October 2004 | $2.73 | $5.44 |
| September 2004 | $2.38 | $4.75 |
| August 2004 | $2.82 | $5.63 |
| July 2004 | $2.05 | $4.10 |
| June 2004 | $4.02 | $8.02 |
| May 2004 | $4.29 | $8.56 |
| April 2004 | $5.33 | $10.64 |
| March 2004 | $5.51 | $11 |
| February 2004 | $5.38 | $10.74 |
| January 2004 | $5.26 | $10.50 |
| December 2003 | $3.61 | $7.20 |
| November 2003 | $4.23 | $8.45 |
| October 2003 | $4.52 | $9.03 |
| September 2003 | $3.86 | $7.70 |
| August 2003 | $3.70 | $7.39 |
| July 2003 | $3.51 | $7 |
| June 2003 | $2.43 | $4.85 |
| May 2003 | $1.83 | $3.65 |
| April 2003 | $1.93 | $3.85 |
| March 2003 | $1.18 | $2.36 |
| February 2003 | $1.07 | $2.13 |
| January 2003 | $0.98 | $1.95 |
| December 2002 | $0.93 | $1.85 |
| November 2002 | $0.91 | $1.81 |
| October 2002 | $1.03 | $2.05 |
| September 2002 | $1.15 | $2.30 |
| August 2002 | $1.15 | $2.30 |
| July 2002 | $1 | $2 |
| June 2002 | $0.88 | $1.75 |
| May 2002 | $0.55 | $1.10 |
| April 2002 | $0.55 | $1.10 |
| March 2002 | $0.40 | $0.80 |
| February 2002 | $0.46 | $0.91 |
| January 2002 | $0.55 | $1.10 |
| December 2001 | $0.37 | $0.73 |
| November 2001 | $0.40 | $0.80 |
| October 2001 | $0.42 | $0.83 |
| September 2001 | $0.37 | $0.73 |
| August 2001 | $0.50 | $1 |
| July 2001 | $0.56 | $1.11 |
| June 2001 | $0.62 | $1.24 |
| May 2001 | $0.83 | $1.65 |
| April 2001 | $1.06 | $2.11 |
| March 2001 | $0.47 | $0.94 |
| February 2001 | $0.16 | $0.31 |
| January 2001 | $0.12 | $0.25 |
| December 2000 | $0.11 | $0.22 |
| November 2000 | $0.16 | $0.31 |
| October 2000 | $0.19 | $0.38 |
| September 2000 | $0.22 | $0.44 |
| August 2000 | $0.28 | $0.56 |
| July 2000 | $0.39 | $0.78 |
| June 2000 | $0.63 | $1.25 |
| May 2000 | $0.65 | $1.30 |
| April 2000 | $0.88 | $1.75 |
| March 2000 | $1.50 | $3 |
| February 2000 | $1.56 | $3.12 |
| January 2000 | $1.88 | $3.75 |
| December 1999 | $1.19 | $2.38 |
| November 1999 | $2.19 | $4.38 |
| October 1999 | $2 | $4 |
| September 1999 | $2 | $4 |
| August 1999 | $3.13 | $6.25 |
| July 1999 | $3.16 | $6.31 |
| June 1999 | $3.44 | $6.88 |
| May 1999 | $3.44 | $6.88 |
| April 1999 | $4.38 | $8.75 |
| March 1999 | $3.07 | $6.12 |
| February 1999 | $2.84 | $17 |
| January 1999 | $2.25 | $13.50 |
| December 1998 | $1.84 | $11 |
| November 1998 | $1.50 | $9 |
| October 1998 | $1.40 | $8.38 |
| September 1998 | $1.54 | $9.25 |
| August 1998 | $1.67 | $10 |
| July 1998 | $1.71 | $10.25 |
| June 1998 | $1.44 | $8.62 |
| May 1998 | $1.56 | $9.38 |
| April 1998 | $0.96 | $5.75 |
| March 1998 | $0.67 | $4 |
| February 1998 | $0.79 | $4.75 |
| January 1998 | $0.79 | $4.75 |
| December 1997 | $0.84 | $5 |
| November 1997 | $0.75 | $4.50 |
| October 1997 | $0.77 | $4.62 |
| September 1997 | $0.71 | $4.25 |
PETS
Price: $4.02
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 14.93%
Payout Ratio: -200.00%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.30 USD
P/E Ratio: -19.57
Exchange: NMS
Sector: Healthcare
Industry: Pharmaceutical Retailers
Volume: 271900
Ebitda: 12.0 millionMarket Capitalization: 94.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.97%
DGR5: 4.42%
DGR10: 7.02%